ハニーズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 2,766.7 | 2,766.7 | 2,680 | 2,733.3 | -33.4 | -1.2% | 24,900 |
| 2005/03/29 | 2,786.7 | 2,793.3 | 2,760 | 2,766.7 | +40 | +1.5% | 6,300 |
| 2005/03/28 | 2,733.3 | 2,733.3 | 2,700 | 2,726.7 | -6.6 | -0.2% | 5,550 |
| 2005/03/25 | 2,800 | 2,800 | 2,720 | 2,733.3 | -33.4 | -1.2% | 4,800 |
| 2005/03/24 | 2,733.3 | 2,773.3 | 2,733.3 | 2,766.7 | +33.4 | +1.2% | 9,300 |
| 2005/03/23 | 2,733.3 | 2,740 | 2,720 | 2,733.3 | -6.7 | -0.2% | 7,650 |
| 2005/03/22 | 2,766.7 | 2,766.7 | 2,720 | 2,740 | ±0 | ±0% | 31,050 |
| 2005/03/18 | 2,713.3 | 2,740 | 2,680 | 2,740 | +60 | +2.2% | 31,950 |
| 2005/03/17 | 2,680 | 2,680 | 2,666.7 | 2,680 | ±0 | ±0% | 26,100 |
| 2005/03/16 | 2,706.7 | 2,713.3 | 2,666.7 | 2,680 | -40 | -1.5% | 34,050 |
| 2005/03/15 | 2,733.3 | 2,733.3 | 2,700 | 2,720 | -20 | -0.7% | 15,150 |
| 2005/03/14 | 2,746.7 | 2,766.7 | 2,733.3 | 2,740 | -6.7 | -0.2% | 12,150 |
| 2005/03/11 | 2,746.7 | 2,780 | 2,746.7 | 2,746.7 | -26.6 | -1% | 17,550 |
| 2005/03/10 | 2,773.3 | 2,786.7 | 2,766.7 | 2,773.3 | -60 | -2.1% | 17,100 |
| 2005/03/09 | 2,773.3 | 2,840 | 2,773.3 | 2,833.3 | -6.7 | -0.2% | 8,100 |
| 2005/03/08 | 2,806.7 | 2,840 | 2,806.7 | 2,840 | -33.3 | -1.2% | 4,050 |
| 2005/03/07 | 2,853.3 | 2,886.7 | 2,853.3 | 2,873.3 | -13.4 | -0.5% | 9,000 |
| 2005/03/04 | 2,900 | 2,913.3 | 2,746.7 | 2,886.7 | -13.3 | -0.5% | 17,100 |
| 2005/03/03 | 2,846.7 | 2,926.7 | 2,846.7 | 2,900 | +53.3 | +1.9% | 31,050 |
| 2005/03/02 | 2,760 | 2,860 | 2,760 | 2,846.7 | +80 | +2.9% | 24,600 |
| 2005/03/01 | 2,746.7 | 2,766.7 | 2,733.3 | 2,766.7 | +26.7 | +1% | 19,200 |
| 2005/02/28 | 2,746.7 | 2,760 | 2,726.7 | 2,740 | +13.3 | +0.5% | 22,800 |
| 2005/02/25 | 2,733.3 | 2,740 | 2,726.7 | 2,726.7 | -6.6 | -0.2% | 9,300 |
| 2005/02/24 | 2,740 | 2,746.7 | 2,726.7 | 2,733.3 | -6.7 | -0.2% | 4,650 |
| 2005/02/23 | 2,733.3 | 2,740 | 2,706.7 | 2,740 | ±0 | ±0% | 9,900 |
| 2005/02/22 | 2,740 | 2,746.7 | 2,720 | 2,740 | ±0 | ±0% | 12,300 |
| 2005/02/21 | 2,693.3 | 2,746.7 | 2,693.3 | 2,740 | +20 | +0.7% | 39,150 |
| 2005/02/18 | 2,740 | 2,766.7 | 2,686.7 | 2,720 | -33.3 | -1.2% | 16,500 |
| 2005/02/17 | 2,753.3 | 2,753.3 | 2,700 | 2,753.3 | +26.6 | +1% | 8,400 |
| 2005/02/16 | 2,740 | 2,740 | 2,686.7 | 2,726.7 | -13.3 | -0.5% | 14,100 |
| 2005/02/15 | 2,746.7 | 2,766.7 | 2,726.7 | 2,740 | ±0 | ±0% | 13,050 |
| 2005/02/14 | 2,700 | 2,746.7 | 2,700 | 2,740 | +13.3 | +0.5% | 10,200 |
| 2005/02/10 | 2,753.3 | 2,766.7 | 2,713.3 | 2,726.7 | -60 | -2.2% | 7,200 |
| 2005/02/09 | 2,773.3 | 2,800 | 2,760 | 2,786.7 | -33.3 | -1.2% | 9,000 |
| 2005/02/08 | 2,806.7 | 2,826.7 | 2,773.3 | 2,820 | -20 | -0.7% | 10,350 |
| 2005/02/07 | 2,860 | 2,860 | 2,813.3 | 2,840 | -26.7 | -0.9% | 15,300 |
| 2005/02/04 | 2,873.3 | 2,873.3 | 2,780 | 2,866.7 | -33.3 | -1.1% | 17,850 |
| 2005/02/03 | 2,826.7 | 2,933.3 | 2,820 | 2,900 | +126.7 | +4.6% | 136,500 |
| 2005/02/02 | 2,680 | 2,786.7 | 2,680 | 2,773.3 | +100 | +3.7% | 50,550 |
| 2005/02/01 | 2,726.7 | 2,726.7 | 2,666.7 | 2,673.3 | -46.7 | -1.7% | 27,750 |
| 2005/01/31 | 2,700 | 2,726.7 | 2,673.3 | 2,720 | +53.3 | +2% | 16,950 |
| 2005/01/28 | 2,660 | 2,673.3 | 2,633.3 | 2,666.7 | +40 | +1.5% | 74,400 |
| 2005/01/27 | 2,600 | 2,666.7 | 2,600 | 2,626.7 | +33.4 | +1.3% | 51,150 |
| 2005/01/26 | 2,633.3 | 2,640 | 2,580 | 2,593.3 | -26.7 | -1% | 40,800 |
| 2005/01/25 | 2,586.7 | 2,626.7 | 2,566.7 | 2,620 | +53.3 | +2.1% | 35,700 |
| 2005/01/24 | 2,573.3 | 2,580 | 2,546.7 | 2,566.7 | -40 | -1.5% | 13,650 |
| 2005/01/21 | 2,633.3 | 2,633.3 | 2,553.3 | 2,606.7 | -46.6 | -1.8% | 38,250 |
| 2005/01/20 | 2,580 | 2,653.3 | 2,580 | 2,653.3 | -6.7 | -0.3% | 39,300 |
| 2005/01/19 | 2,600 | 2,666.7 | 2,573.3 | 2,660 | +160 | +6.4% | 147,300 |
| 2005/01/18 | 2,526.7 | 2,553.3 | 2,493.3 | 2,500 | +6.7 | +0.3% | 44,250 |
4901～
4950
件表示中 / 5215件
類似銘柄と比較する
現在ご覧いただいている「ハニーズＨＬＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハニーズＨＬＤ | 153,600円 | +5.2% | +3.0% | 3.58% | 8.74倍 | 0.96倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ＳＦＰ | 191,500円 | +3.2% | +2.9% | 1.36% | 29.11倍 | 5.32倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ケーユーＨＤ | 97,300円 | -3.0% | -6.0% | 5.86% | 5.33倍 | 0.49倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| オイラ大地 | 108,000円 | +71.8% | +58.4% | 0.00% | 11.72倍 | 1.29倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ホットランドＨ | 195,400円 | +19.2% | +0.2% | 0.67% | 21.87倍 | 3.51倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
